Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2012 | MYR | 0.855 | 0.9 | 0.855 | 0.9 | 0.9 | +0.04 (+4.65%) | 302,000 |
7 Mar 2012 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 17,000 |
6 Mar 2012 | MYR | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 25,000 |
5 Mar 2012 | MYR | 0.875 | 0.88 | 0.875 | 0.88 | 0.88 | +0.01 (+1.15%) | 63,000 |
2 Mar 2012 | MYR | 0.87 | 0.87 | 0.855 | 0.87 | 0.87 | +0.01 (+1.16%) | 131,600 |
1 Mar 2012 | MYR | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 294,000 |
29 Feb 2012 | MYR | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 186,000 |
28 Feb 2012 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | -0.02 (-2.25%) | 32,000 |
27 Feb 2012 | MYR | 0.875 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 197,900 |
24 Feb 2012 | MYR | 0.88 | 0.895 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 84,000 |
23 Feb 2012 | MYR | 0.89 | 0.9 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 64,000 |
22 Feb 2012 | MYR | 0.9 | 0.92 | 0.895 | 0.9 | 0.9 | -0.03 (-3.23%) | 504,600 |
21 Feb 2012 | MYR | 0.93 | 0.95 | 0.9 | 0.93 | 0.93 | -0.005 (-0.53%) | 662,400 |
20 Feb 2012 | MYR | 0.89 | 0.97 | 0.88 | 0.935 | 0.935 | +0.05 (+5.65%) | 890,600 |
17 Feb 2012 | MYR | 0.895 | 0.895 | 0.87 | 0.885 | 0.885 | +0.02 (+2.31%) | 272,300 |
16 Feb 2012 | MYR | 0.865 | 0.865 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 146,500 |
15 Feb 2012 | MYR | 0.85 | 0.875 | 0.85 | 0.875 | 0.875 | +0.015 (+1.74%) | 238,600 |
14 Feb 2012 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 206,400 |
13 Feb 2012 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 8,000 |
10 Feb 2012 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 109,100 |
9 Feb 2012 | MYR | 0.84 | 0.85 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 134,000 |
8 Feb 2012 | MYR | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 99,100 |
3 Feb 2012 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 101,600 |
2 Feb 2012 | MYR | 0.855 | 0.855 | 0.84 | 0.85 | 0.85 | +0.015 (+1.80%) | 188,900 |
31 Jan 2012 | MYR | 0.82 | 0.855 | 0.82 | 0.835 | 0.835 | +0.02 (+2.45%) | 274,100 |
30 Jan 2012 | MYR | 0.83 | 0.835 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 109,700 |
27 Jan 2012 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.01 (+1.23%) | 90,000 |
26 Jan 2012 | MYR | 0.825 | 0.825 | 0.805 | 0.815 | 0.815 | -0.01 (-1.21%) | 104,800 |
25 Jan 2012 | MYR | 0.815 | 0.825 | 0.815 | 0.825 | 0.825 | 0.0 (0.0%) | 80,000 |
20 Jan 2012 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | +0.035 (+4.43%) | 100 |